Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2023 | CNY | 27.4 | 27.75 | 27.01 | 27.09 | 27.09 | -0.46 (-1.67%) | 7,586,980 |
25 Dec 2023 | CNY | 26.51 | 27.72 | 26.51 | 27.55 | 27.55 | +0.98 (+3.69%) | 13,758,270 |
22 Dec 2023 | CNY | 26.4 | 26.89 | 26 | 26.57 | 26.57 | +0.39 (+1.49%) | 9,043,480 |
21 Dec 2023 | CNY | 25.8 | 26.3 | 25.72 | 26.18 | 26.18 | +0.14 (+0.54%) | 5,652,930 |
20 Dec 2023 | CNY | 26.05 | 26.28 | 25.92 | 26.04 | 26.04 | -0.21 (-0.80%) | 5,057,980 |
19 Dec 2023 | CNY | 26.6 | 26.69 | 25.84 | 26.25 | 26.25 | -0.41 (-1.54%) | 7,942,610 |
18 Dec 2023 | CNY | 27 | 27.22 | 26.62 | 26.66 | 26.66 | -0.6 (-2.20%) | 6,261,050 |
15 Dec 2023 | CNY | 27.25 | 27.44 | 27.1 | 27.26 | 27.26 | +0.04 (+0.15%) | 5,691,880 |
14 Dec 2023 | CNY | 27.44 | 27.65 | 27.2 | 27.22 | 27.22 | -0.1 (-0.37%) | 4,292,100 |
13 Dec 2023 | CNY | 27.51 | 27.65 | 27.3 | 27.32 | 27.32 | -0.36 (-1.30%) | 5,283,230 |
12 Dec 2023 | CNY | 27.7 | 27.82 | 27.56 | 27.68 | 27.68 | -0.14 (-0.50%) | 4,981,960 |
11 Dec 2023 | CNY | 27.89 | 27.89 | 27.31 | 27.82 | 27.82 | -0.13 (-0.47%) | 8,524,160 |
8 Dec 2023 | CNY | 27.73 | 28.13 | 27.66 | 27.95 | 27.95 | +0.22 (+0.79%) | 9,527,980 |
7 Dec 2023 | CNY | 27.98 | 27.98 | 27.36 | 27.73 | 27.73 | -0.26 (-0.93%) | 9,460,740 |
6 Dec 2023 | CNY | 27.21 | 28.38 | 27.2 | 27.99 | 27.99 | +0.81 (+2.98%) | 17,634,170 |
5 Dec 2023 | CNY | 27.71 | 27.74 | 27.18 | 27.18 | 27.18 | -0.71 (-2.55%) | 8,211,150 |
4 Dec 2023 | CNY | 27.72 | 28.14 | 27.72 | 27.89 | 27.89 | +0.14 (+0.50%) | 9,790,900 |
1 Dec 2023 | CNY | 28 | 28.13 | 27.62 | 27.75 | 27.75 | -0.22 (-0.79%) | 10,094,160 |
30 Nov 2023 | CNY | 27.99 | 28.13 | 27.65 | 27.97 | 27.97 | -0.02 (-0.07%) | 7,058,490 |
29 Nov 2023 | CNY | 27.87 | 28.23 | 27.8 | 27.99 | 27.99 | +0.09 (+0.32%) | 7,216,400 |
28 Nov 2023 | CNY | 27.85 | 27.96 | 27.61 | 27.9 | 27.9 | +0.05 (+0.18%) | 4,958,660 |
27 Nov 2023 | CNY | 27.86 | 28.08 | 27.72 | 27.85 | 27.85 | -0.11 (-0.39%) | 5,480,880 |
24 Nov 2023 | CNY | 28.27 | 28.27 | 27.9 | 27.96 | 27.96 | -0.35 (-1.24%) | 5,583,150 |
23 Nov 2023 | CNY | 28.26 | 28.45 | 27.81 | 28.31 | 28.31 | +0.2 (+0.71%) | 7,039,610 |
22 Nov 2023 | CNY | 28.65 | 28.68 | 28.07 | 28.11 | 28.11 | -0.49 (-1.71%) | 8,169,700 |
21 Nov 2023 | CNY | 28.91 | 29.17 | 28.6 | 28.6 | 28.6 | -0.33 (-1.14%) | 9,113,530 |
20 Nov 2023 | CNY | 28.82 | 28.94 | 28.5 | 28.93 | 28.93 | +0.12 (+0.42%) | 8,788,880 |
17 Nov 2023 | CNY | 28.8 | 28.95 | 28.65 | 28.81 | 28.81 | -0.09 (-0.31%) | 7,387,120 |
16 Nov 2023 | CNY | 29.29 | 29.29 | 28.9 | 28.9 | 28.9 | -0.51 (-1.73%) | 8,609,000 |
15 Nov 2023 | CNY | 29.28 | 29.53 | 29.12 | 29.41 | 29.41 | +0.29 (+1.00%) | 13,839,930 |